Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.368 | 4.403 | 4.312 | 4.334 | 16,154,898 | -0.05(-1.13%) |
Jul 28, 2006 | 4.344 | 4.403 | 4.315 | 4.384 | 15,653,646 | +0.05(+1.19%) |
Jul 27, 2006 | 4.414 | 4.461 | 4.316 | 4.332 | 13,384,341 | -0.06(-1.30%) |
Jul 26, 2006 | 4.389 | 4.396 | 4.342 | 4.389 | 13,708,788 | -0.02(-0.45%) |
Jul 25, 2006 | 4.397 | 4.428 | 4.342 | 4.409 | 16,206,846 | -0.02(-0.35%) |
Jul 24, 2006 | 4.393 | 4.441 | 4.386 | 4.424 | 16,494,838 | +0.03(+0.72%) |
Jul 21, 2006 | 4.367 | 4.405 | 4.338 | 4.392 | 22,402,322 | +0.03(+0.58%) |
Jul 20, 2006 | 4.298 | 4.380 | 4.291 | 4.367 | 21,870,082 | +0.04(+1.02%) |
Jul 19, 2006 | 4.307 | 4.358 | 4.315 | 4.323 | 27,212,518 | +0.02(+0.38%) |
Jul 18, 2006 | 4.328 | 4.343 | 4.290 | 4.307 | 29,930,216 | -0.02(-0.49%) |
Jul 17, 2006 | 4.279 | 4.340 | 4.279 | 4.328 | 20,824,744 | +0.02(+0.39%) |
Jul 14, 2006 | 4.301 | 4.344 | 4.297 | 4.311 | 22,185,416 | -0.01(-0.23%) |
Jul 13, 2006 | 4.313 | 4.340 | 4.283 | 4.321 | 16,169,480 | +0.01(+0.19%) |
Jul 12, 2006 | 4.288 | 4.328 | 4.285 | 4.313 | 21,276,782 | +0.00(+0.03%) |
Jul 11, 2006 | 4.320 | 4.341 | 4.292 | 4.312 | 12,867,596 | -0.02(-0.49%) |
Jul 10, 2006 | 4.339 | 4.370 | 4.318 | 4.333 | 11,047,595 | -0.01(-0.13%) |
Jul 07, 2006 | 4.362 | 4.384 | 4.331 | 4.339 | 17,788,980 | -0.04(-0.89%) |
Jul 06, 2006 | 4.405 | 4.412 | 4.372 | 4.377 | 17,443,572 | -0.01(-0.32%) |
Jul 05, 2006 | 4.430 | 4.438 | 4.370 | 4.392 | 21,071,724 | -0.07(-1.57%) |
Jul 03, 2006 | 4.447 | 4.485 | 4.447 | 4.462 | 5,385,270 | +0.02(+0.41%) |
Jun 30, 2006 | 4.449 | 4.494 | 4.439 | 4.444 | 11,769,398 | +0.00(+0.02%) |
Jun 29, 2006 | 4.389 | 4.457 | 4.363 | 4.443 | 23,561,580 | +0.07(+1.58%) |
Jun 28, 2006 | 4.471 | 4.471 | 4.329 | 4.374 | 77,797,056 | -0.21(-4.68%) |
Jun 27, 2006 | 4.633 | 4.633 | 4.561 | 4.588 | 16,736,350 | -0.03(-0.71%) |
Jun 26, 2006 | 4.655 | 4.660 | 4.607 | 4.621 | 9,658,671 | -0.01(-0.15%) |
Jun 23, 2006 | 4.601 | 4.662 | 4.587 | 4.628 | 13,186,574 | +0.03(+0.58%) |
Jun 22, 2006 | 4.540 | 4.608 | 4.511 | 4.601 | 14,988,348 | +0.06(+1.35%) |
Jun 21, 2006 | 4.507 | 4.567 | 4.493 | 4.540 | 12,689,879 | +0.03(+0.69%) |
Jun 20, 2006 | 4.572 | 4.579 | 4.493 | 4.509 | 15,213,455 | -0.05(-1.07%) |
Jun 19, 2006 | 4.608 | 4.611 | 4.531 | 4.557 | 11,850,510 | -0.00(-0.10%) |
Jun 16, 2006 | 4.565 | 4.624 | 4.554 | 4.562 | 9,492,802 | -0.02(-0.48%) |
Jun 15, 2006 | 4.503 | 4.622 | 4.493 | 4.584 | 15,384,792 | +0.08(+1.79%) |
Jun 14, 2006 | 4.455 | 4.510 | 4.455 | 4.503 | 15,215,278 | +0.04(+0.87%) |
Jun 13, 2006 | 4.444 | 4.511 | 4.438 | 4.464 | 13,647,726 | +0.01(+0.30%) |
Jun 12, 2006 | 4.458 | 4.515 | 4.444 | 4.451 | 13,492,794 | +0.00(+0.00%) |
Jun 09, 2006 | 4.441 | 4.483 | 4.427 | 4.451 | 7,410,328 | +0.03(+0.60%) |
Jun 08, 2006 | 4.422 | 4.443 | 4.342 | 4.425 | 15,904,272 | -0.00(-0.11%) |
Jun 07, 2006 | 4.403 | 4.454 | 4.402 | 4.430 | 21,613,078 | +0.03(+0.67%) |
Jun 06, 2006 | 4.416 | 4.429 | 4.384 | 4.400 | 10,613,784 | -0.00(-0.06%) |
Jun 05, 2006 | 4.487 | 4.488 | 4.397 | 4.403 | 16,583,241 | -0.08(-1.88%) |
Jun 02, 2006 | 4.465 | 4.508 | 4.448 | 4.487 | 12,213,234 | +0.02(+0.45%) |
Jun 01, 2006 | 4.412 | 4.473 | 4.404 | 4.467 | 12,608,767 | +0.06(+1.38%) |
May 31, 2006 | 4.389 | 4.422 | 4.389 | 4.406 | 12,180,425 | +0.02(+0.39%) |
May 30, 2006 | 4.436 | 4.438 | 4.388 | 4.389 | 8,789,227 | -0.06(-1.25%) |
May 26, 2006 | 4.385 | 4.473 | 4.381 | 4.444 | 14,336,720 | +0.07(+1.71%) |
May 25, 2006 | 4.370 | 4.377 | 4.332 | 4.370 | 6,896,317 | +0.02(+0.49%) |
May 24, 2006 | 4.334 | 4.365 | 4.302 | 4.348 | 15,251,733 | +0.01(+0.34%) |
May 23, 2006 | 4.318 | 4.471 | 4.318 | 4.334 | 30,436,936 | +0.06(+1.30%) |
May 22, 2006 | 4.307 | 4.337 | 4.246 | 4.278 | 26,321,200 | -0.04(-0.91%) |
May 19, 2006 | 4.367 | 4.370 | 4.267 | 4.318 | 35,475,888 | -0.06(-1.32%) |
May 18, 2006 | 4.362 | 4.442 | 4.362 | 4.375 | 13,507,376 | -0.03(-0.69%) |
May 17, 2006 | 4.392 | 4.438 | 4.377 | 4.405 | 17,323,270 | -0.02(-0.46%) |
May 16, 2006 | 4.488 | 4.504 | 4.417 | 4.426 | 14,673,015 | -0.05(-1.19%) |
May 15, 2006 | 4.444 | 4.482 | 4.444 | 4.479 | 11,178,832 | +0.01(+0.17%) |
May 12, 2006 | 4.444 | 4.494 | 4.440 | 4.471 | 11,750,259 | +0.01(+0.23%) |
May 11, 2006 | 4.550 | 4.559 | 4.452 | 4.461 | 9,888,336 | -0.06(-1.24%) |
May 10, 2006 | 4.521 | 4.549 | 4.510 | 4.517 | 8,334,454 | +0.01(+0.16%) |
May 09, 2006 | 4.518 | 4.545 | 4.506 | 4.510 | 7,889,707 | -0.00(-0.06%) |
May 08, 2006 | 4.477 | 4.523 | 4.472 | 4.512 | 8,924,109 | +0.04(+0.86%) |
May 05, 2006 | 4.454 | 4.476 | 4.440 | 4.474 | 7,787,634 | +0.03(+0.73%) |
May 04, 2006 | 4.463 | 4.493 | 4.441 | 4.442 | 9,973,093 | -0.01(-0.21%) |
May 03, 2006 | 4.476 | 4.488 | 4.419 | 4.451 | 13,655,929 | -0.02(-0.54%) |
May 02, 2006 | 4.504 | 4.516 | 4.475 | 4.475 | 8,740,924 | -0.01(-0.16%) |